Catalyst Media Group (CMX) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Catalyst Media Group

Date Open High Low Close* Volume
25/04/2023 152.50p 152.50p 145.00p 152.50p 250
24/04/2023 152.50p 152.50p 152.50p 152.50p 0
21/04/2023 152.50p 155.00p 152.50p 152.50p 92
20/04/2023 152.50p 152.50p 145.00p 152.50p 490
19/04/2023 152.50p 152.50p 152.50p 152.50p 0
18/04/2023 152.50p 152.50p 152.50p 152.50p 0
17/04/2023 155.00p 155.00p 150.00p 152.50p 1000
14/04/2023 155.00p 155.00p 155.00p 155.00p 960
13/04/2023 155.00p 155.00p 150.00p 155.00p 2000
12/04/2023 155.00p 155.00p 155.00p 155.00p 0
11/04/2023 155.00p 155.00p 155.00p 155.00p 0
06/04/2023 155.00p 155.00p 155.00p 155.00p 0
05/04/2023 155.00p 155.00p 155.00p 155.00p 0
04/04/2023 155.00p 155.00p 155.00p 155.00p 0
03/04/2023 157.50p 158.70p 150.00p 155.00p 3521
31/03/2023 157.50p 157.50p 157.50p 157.50p 0
30/03/2023 157.50p 157.50p 157.50p 157.50p 0
29/03/2023 157.50p 157.50p 157.50p 157.50p 0
28/03/2023 157.50p 157.50p 157.50p 157.50p 0
27/03/2023 157.50p 157.50p 157.50p 157.50p 0
24/03/2023 157.50p 157.50p 150.00p 157.50p 403
23/03/2023 157.50p 157.50p 157.50p 157.50p 0
22/03/2023 157.50p 157.50p 157.50p 157.50p 0
21/03/2023 157.50p 157.50p 157.50p 157.50p 0
20/03/2023 157.50p 158.90p 157.50p 157.50p 629
17/03/2023 157.50p 157.50p 157.50p 157.50p 0
16/03/2023 157.50p 157.50p 157.50p 157.50p 0
15/03/2023 157.50p 160.00p 155.00p 157.50p 0
14/03/2023 157.50p 157.50p 157.50p 157.50p 0
13/03/2023 157.50p 157.50p 157.50p 157.50p 0
10/03/2023 157.50p 157.50p 157.50p 157.50p 0
09/03/2023 157.50p 161.25p 150.00p 157.50p 1120
08/03/2023 157.50p 157.50p 150.00p 157.50p 559
07/03/2023 157.50p 157.50p 157.50p 157.50p 0
06/03/2023 157.50p 157.50p 150.00p 157.50p 100
03/03/2023 157.50p 157.50p 157.50p 157.50p 0
02/03/2023 157.50p 162.00p 157.50p 157.50p 249
01/03/2023 157.50p 157.50p 157.50p 157.50p 0
28/02/2023 160.00p 160.00p 155.00p 157.50p 550
27/02/2023 165.00p 165.00p 160.00p 160.00p 1550
24/02/2023 165.00p 165.00p 165.00p 165.00p 0
23/02/2023 172.50p 173.00p 160.00p 165.00p 3277
22/02/2023 151.00p 175.00p 150.00p 172.50p 30342
21/02/2023 151.00p 151.00p 151.00p 151.00p 0
20/02/2023 151.00p 153.45p 151.00p 151.00p 98
17/02/2023 151.00p 151.00p 151.00p 151.00p 0
16/02/2023 150.00p 153.45p 150.00p 151.00p 1296
15/02/2023 150.00p 150.00p 150.00p 150.00p 0
14/02/2023 150.00p 150.00p 150.00p 150.00p 0
13/02/2023 150.00p 153.90p 145.00p 150.00p 646
10/02/2023 150.00p 150.00p 150.00p 150.00p 0
09/02/2023 152.50p 155.00p 145.00p 150.00p 3150
08/02/2023 147.50p 154.45p 147.50p 152.50p 7791
07/02/2023 147.50p 149.40p 147.50p 147.50p 372
06/02/2023 147.50p 149.40p 147.50p 147.50p 87
03/02/2023 147.50p 149.40p 147.50p 147.50p 23
02/02/2023 147.50p 147.50p 147.50p 147.50p 0
01/02/2023 147.50p 147.50p 147.50p 147.50p 0
31/01/2023 147.50p 147.50p 147.50p 147.50p 0
30/01/2023 147.50p 147.50p 147.50p 147.50p 0
27/01/2023 147.50p 149.40p 145.10p 147.50p 129
26/01/2023 147.50p 147.50p 147.50p 147.50p 0
25/01/2023 147.50p 147.50p 147.50p 147.50p 0
24/01/2023 147.50p 147.50p 145.00p 147.50p 174
23/01/2023 147.50p 147.50p 145.00p 147.50p 392
20/01/2023 147.50p 147.50p 147.50p 147.50p 0
19/01/2023 147.50p 149.40p 145.00p 147.50p 864
18/01/2023 145.00p 150.00p 140.00p 147.50p 4856
17/01/2023 145.00p 149.40p 145.00p 145.00p 660
16/01/2023 145.00p 149.40p 140.00p 145.00p 1161
13/01/2023 145.00p 145.00p 145.00p 145.00p 0
12/01/2023 137.50p 149.40p 137.50p 145.00p 4151
11/01/2023 135.00p 139.90p 135.00p 137.50p 1422
10/01/2023 134.00p 138.00p 134.00p 135.00p 2304
09/01/2023 134.00p 134.00p 130.00p 134.00p 1367
06/01/2023 134.00p 134.00p 134.00p 134.00p 0
05/01/2023 137.00p 137.00p 130.00p 134.00p 4000
04/01/2023 136.00p 140.00p 132.00p 137.00p 1601
03/01/2023 131.00p 136.00p 131.00p 136.00p 2050
30/12/2022 120.50p 134.00p 120.50p 131.00p 20196
29/12/2022 119.50p 119.50p 119.50p 119.50p 0
28/12/2022 119.50p 119.50p 119.50p 119.50p 0
23/12/2022 119.50p 119.50p 119.50p 119.50p 0
22/12/2022 119.50p 119.50p 119.50p 119.50p 0
21/12/2022 119.50p 119.50p 119.50p 119.50p 0
20/12/2022 119.50p 119.50p 119.50p 119.50p 0
19/12/2022 119.50p 119.50p 119.50p 119.50p 0
16/12/2022 119.50p 119.50p 115.00p 119.50p 500
15/12/2022 119.50p 119.50p 119.50p 119.50p 0
14/12/2022 119.50p 119.50p 119.50p 119.50p 0
13/12/2022 119.50p 119.50p 119.50p 119.50p 0
12/12/2022 119.50p 119.50p 119.50p 119.50p 0
09/12/2022 119.50p 119.50p 119.50p 119.50p 0
08/12/2022 119.50p 119.50p 119.50p 119.50p 0
07/12/2022 119.50p 119.50p 119.50p 119.50p 0
06/12/2022 119.50p 119.50p 119.50p 119.50p 0
05/12/2022 119.50p 123.20p 119.50p 119.50p 500
02/12/2022 119.50p 119.50p 119.50p 119.50p 0
01/12/2022 119.50p 119.50p 119.50p 119.50p 0
30/11/2022 117.00p 120.90p 115.27p 119.50p 2006
29/11/2022 110.00p 117.00p 110.00p 117.00p 2500
28/11/2022 110.00p 110.90p 106.06p 110.00p 14000
25/11/2022 115.00p 115.00p 108.35p 110.00p 5737
24/11/2022 120.00p 120.00p 105.00p 115.00p 12540
23/11/2022 120.00p 122.00p 120.00p 120.00p 8737
22/11/2022 120.00p 120.00p 120.00p 120.00p 3333
21/11/2022 102.00p 122.00p 101.60p 120.00p 8889
18/11/2022 95.00p 100.00p 90.15p 99.00p 225045
17/11/2022 95.00p 96.67p 95.00p 95.00p 0
16/11/2022 95.00p 99.38p 95.00p 95.00p 30050
15/11/2022 95.00p 97.45p 95.00p 95.00p 10000
14/11/2022 95.00p 98.00p 90.00p 95.00p 6668
11/11/2022 95.00p 96.67p 95.00p 95.00p 0
10/11/2022 95.00p 96.67p 95.00p 95.00p 0
09/11/2022 95.00p 96.67p 95.00p 95.00p 0
08/11/2022 95.00p 96.67p 95.00p 95.00p 0
07/11/2022 94.00p 99.00p 94.00p 96.00p 22008
04/11/2022 96.00p 96.00p 96.00p 96.00p 0
03/11/2022 96.00p 96.00p 96.00p 96.00p 0
02/11/2022 96.00p 96.00p 96.00p 96.00p 0
01/11/2022 96.00p 96.00p 96.00p 96.00p 0
31/10/2022 96.00p 96.00p 96.00p 96.00p 0
28/10/2022 96.00p 96.00p 96.00p 96.00p 0
27/10/2022 94.00p 97.33p 94.00p 96.00p 0
26/10/2022 94.00p 94.00p 94.00p 94.00p 0
25/10/2022 94.00p 94.00p 94.00p 94.00p 0
24/10/2022 94.00p 94.00p 94.00p 94.00p 0
21/10/2022 94.00p 94.00p 94.00p 94.00p 0
20/10/2022 94.00p 94.00p 88.00p 94.00p 200
19/10/2022 94.00p 94.00p 88.00p 94.00p 333
18/10/2022 94.00p 94.00p 94.00p 94.00p 0
17/10/2022 94.00p 94.00p 88.00p 94.00p 144
14/10/2022 94.00p 94.00p 88.00p 94.00p 10000
13/10/2022 94.00p 94.00p 88.51p 94.00p 2847
12/10/2022 94.00p 94.00p 94.00p 94.00p 0
11/10/2022 94.00p 94.00p 94.00p 94.00p 0
10/10/2022 94.00p 94.00p 94.00p 94.00p 7500
07/10/2022 89.00p 95.00p 89.00p 95.00p 11606
06/10/2022 87.50p 90.00p 85.25p 89.00p 23776
05/10/2022 87.50p 87.50p 87.50p 87.50p 0
04/10/2022 87.50p 87.50p 87.50p 87.50p 0
03/10/2022 87.50p 89.40p 85.25p 87.50p 88
30/09/2022 87.50p 87.50p 87.50p 87.50p 0
29/09/2022 87.50p 87.50p 87.50p 87.50p 0
28/09/2022 87.50p 87.50p 87.50p 87.50p 0
27/09/2022 87.50p 87.50p 87.50p 87.50p 0
26/09/2022 88.50p 88.50p 85.50p 87.50p 7000
23/09/2022 88.50p 88.50p 87.00p 88.50p 74
22/09/2022 88.50p 88.50p 88.50p 88.50p 0
21/09/2022 88.50p 88.50p 88.50p 88.50p 0
20/09/2022 87.50p 88.50p 87.50p 88.50p 0
16/09/2022 87.50p 89.40p 87.50p 87.50p 7500
15/09/2022 87.50p 87.50p 87.50p 87.50p 0
14/09/2022 87.50p 87.50p 87.00p 87.50p 500
13/09/2022 87.50p 87.50p 87.50p 87.50p 0
12/09/2022 87.50p 87.50p 87.50p 87.50p 0
09/09/2022 87.50p 87.50p 87.50p 87.50p 0
08/09/2022 87.50p 87.50p 87.50p 87.50p 0
07/09/2022 87.50p 87.50p 85.25p 87.50p 700
06/09/2022 87.50p 87.50p 87.50p 87.50p 0
05/09/2022 87.50p 87.50p 87.50p 87.50p 0
02/09/2022 87.50p 87.50p 85.00p 87.50p 2500
01/09/2022 87.50p 87.50p 87.50p 87.50p 0
31/08/2022 87.50p 87.50p 87.50p 87.50p 0
30/08/2022 87.50p 87.50p 86.00p 87.50p 1000
26/08/2022 87.50p 87.50p 87.50p 87.50p 0
25/08/2022 87.00p 87.50p 87.00p 87.50p 0
24/08/2022 87.00p 87.00p 87.00p 87.00p 0
23/08/2022 87.00p 87.00p 87.00p 87.00p 0
22/08/2022 86.50p 89.40p 85.00p 87.00p 11712
19/08/2022 88.00p 88.00p 82.60p 86.50p 11766
18/08/2022 88.00p 88.00p 88.00p 88.00p 0
17/08/2022 88.00p 88.00p 88.00p 88.00p 0
16/08/2022 88.00p 88.00p 88.00p 88.00p 0
15/08/2022 88.00p 88.00p 88.00p 88.00p 0
12/08/2022 88.00p 88.00p 88.00p 88.00p 0
11/08/2022 88.00p 88.00p 88.00p 88.00p 0
10/08/2022 88.00p 88.00p 88.00p 88.00p 0
09/08/2022 88.00p 88.00p 88.00p 88.00p 0
08/08/2022 88.00p 88.00p 88.00p 88.00p 0
05/08/2022 88.00p 88.00p 88.00p 88.00p 0
04/08/2022 88.00p 88.00p 88.00p 88.00p 0
03/08/2022 88.00p 88.00p 88.00p 88.00p 0
02/08/2022 88.00p 88.00p 88.00p 88.00p 0
01/08/2022 88.00p 88.00p 88.00p 88.00p 0
29/07/2022 83.50p 90.00p 83.50p 88.00p 3500
28/07/2022 83.50p 83.50p 83.50p 83.50p 0
27/07/2022 83.50p 83.50p 82.00p 83.50p 25000
26/07/2022 81.50p 82.50p 80.00p 82.50p 130
25/07/2022 81.50p 81.50p 80.50p 81.50p 0
22/07/2022 80.50p 80.50p 78.00p 80.50p 134
21/07/2022 80.50p 80.50p 80.50p 80.50p 0
20/07/2022 80.50p 80.50p 80.50p 80.50p 0
19/07/2022 79.00p 80.50p 79.00p 80.50p 3165
18/07/2022 79.00p 79.00p 79.00p 79.00p 0
15/07/2022 79.00p 79.00p 79.00p 79.00p 0
14/07/2022 79.00p 79.00p 79.00p 79.00p 0
13/07/2022 77.50p 79.00p 77.50p 79.00p 10000
12/07/2022 77.50p 77.50p 75.00p 77.50p 10000
11/07/2022 77.50p 77.50p 75.00p 77.50p 12500

*Close Price adjusted for both dividends and splits